Lafarge Malayan Cement Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	4.660	4.670	4.540	4.620	4.320	1,553,100
2024-02-09	4.680	4.720	4.610	4.710	4.405	175,400
2024-02-08	4.700	4.700	4.660	4.680	4.377	210,200
2024-02-07	4.670	4.720	4.650	4.720	4.414	343,300
2024-02-06	4.730	4.780	4.650	4.750	4.442	431,400
2024-02-05	4.650	4.800	4.650	4.740	4.433	336,900
2024-02-02	4.770	4.770	4.650	4.670	4.367	1,203,500
2024-01-31	4.750	4.750	4.690	4.740	4.433	1,559,500
2024-01-30	4.740	4.770	4.580	4.740	4.433	1,657,900
2024-01-29	4.740	4.800	4.720	4.740	4.433	272,500
2024-01-26	4.850	4.870	4.720	4.740	4.433	1,047,100
2024-01-24	4.880	4.880	4.760	4.800	4.489	316,200
2024-01-23	4.840	4.880	4.780	4.800	4.489	205,900
2024-01-22	4.830	4.950	4.820	4.850	4.536	488,800
2024-01-19	4.710	4.900	4.680	4.830	4.517	542,000
2024-01-18	4.830	4.830	4.710	4.740	4.433	642,000
2024-01-17	4.900	4.900	4.700	4.830	4.517	329,700
2024-01-16	4.900	4.990	4.820	4.900	4.582	1,578,500
2024-01-15	4.920	4.940	4.880	4.900	4.582	592,000
2024-01-12	4.670	4.910	4.650	4.890	4.573	516,700
2024-01-11	4.900	4.910	4.800	4.830	4.517	222,500
2024-01-10	4.750	4.940	4.670	4.880	4.564	861,300
2024-01-09	4.680	4.780	4.600	4.760	4.451	2,818,100
2024-01-08	4.730	4.730	4.660	4.680	4.377	1,929,300
2024-01-05	4.610	4.720	4.550	4.710	4.405	3,003,900
2024-01-04	4.350	4.720	4.350	4.660	4.358	3,652,700
2024-01-03	4.190	4.380	4.180	4.350	4.068	1,666,400
2024-01-02	4.230	4.230	4.140	4.150	3.881	961,600
2023-12-29	4.240	4.290	4.220	4.230	3.956	222,500
2023-12-28	4.200	4.270	4.200	4.260	3.984	526,800
2023-12-27	4.170	4.250	4.170	4.220	3.946	1,206,700
2023-12-26	4.270	4.270	4.200	4.240	3.965	322,700
2023-12-22	4.260	4.300	4.200	4.230	3.956	321,300
2023-12-21	4.200	4.250	4.170	4.240	3.965	404,100
2023-12-20	4.290	4.300	4.180	4.200	3.928	1,465,100
2023-12-19	4.330	4.330	4.280	4.290	4.012	947,800
2023-12-18	4.300	4.380	4.250	4.340	4.059	1,843,300
2023-12-15	4.310	4.380	4.260	4.300	4.021	456,900
2023-12-14	4.220	4.350	4.220	4.270	3.993	807,800
2023-12-13	4.100	4.240	4.100	4.210	3.937	1,383,100
2023-12-12	4.160	4.190	4.090	4.120	3.853	1,906,800
2023-12-11	4.170	4.190	4.140	4.150	3.881	904,300
2023-12-08	4.200	4.240	4.170	4.170	3.900	1,013,700
2023-12-07	4.280	4.280	4.130	4.180	3.909	529,600
2023-12-06	4.240	4.280	4.230	4.250	3.974	2,093,500
2023-12-05	4.290	4.300	4.210	4.210	3.937	961,300
2023-12-04	4.220	4.450	4.200	4.290	4.012	2,307,300
2023-12-01	4.140	4.220	4.120	4.220	3.946	2,088,100
2023-11-30	4.140	4.190	4.070	4.140	3.872	4,375,600
2023-11-29	4.150	4.150	4.080	4.140	3.872	1,342,100
2023-11-28	4.140	4.150	4.080	4.100	3.834	4,307,200
2023-11-27	4.060	4.200	4.060	4.140	3.872	3,132,500
2023-11-24	3.940	4.050	3.910	4.040	3.778	6,409,900
2023-11-23	3.870	4.090	3.870	3.940	3.685	3,769,700
2023-11-22	3.890	3.940	3.870	3.880	3.628	1,725,400
2023-11-21	3.890	4.050	3.870	3.900	3.647	2,624,300
2023-11-20	3.920	3.970	3.860	3.890	3.638	2,125,100
2023-11-17	3.930	3.950	3.800	3.880	3.628	2,195,700
2023-11-16	3.860	3.890	3.830	3.850	3.600	3,162,800
2023-11-15	3.850	3.910	3.850	3.880	3.628	1,918,400

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0900 MYR
2026-03-13	0.0600 MYR
2025-09-11	0.0700 MYR
2025-03-05	0.0500 MYR
2024-10-29	0.0600 MYR
2024-06-10	0.0400 MYR
2023-11-01	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.